ZoomInfo Technologies Inc. (ZI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240510C00020000 | 2024-05-01 2:34PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| ZI240517C00020000 | 2024-05-03 1:01PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 100 | 673 | 25.00% |
| ZI240524C00020000 | 2024-05-02 3:00PM EDT | 2024-05-24 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZI240531C00020000 | 2024-05-02 10:15AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ZI240621C00020000 | 2024-05-03 9:47AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 2,175 | 12.50% |
| ZI240719C00020000 | 2024-05-02 2:33PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 12.50% |
| ZI241018C00020000 | 2024-05-03 11:41AM EDT | 2024-10-18 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 4,006 | 6.25% |
| ZI250117C00020000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 2,444 | 6.25% |
| ZI251219C00020000 | 2024-04-29 10:44AM EDT | 2025-12-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| ZI260116C00020000 | 2024-05-03 11:31AM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 3.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ZI240517P00020000 | 2024-03-13 1:16PM EDT | 2024-05-17 | 3.73 | 4.20 | 4.40 | 0.00 | - | 20 | 29 | 130.86% |
| ZI240621P00020000 | 2024-04-17 12:29PM EDT | 2024-06-21 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,371 | 0.00% |
| ZI240719P00020000 | 2024-04-24 9:33AM EDT | 2024-07-19 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| ZI241018P00020000 | 2024-04-30 9:34AM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 7 | 49 | 0.00% |
| ZI250117P00020000 | 2024-04-05 9:57AM EDT | 2025-01-17 | 5.70 | 4.80 | 5.00 | 0.00 | - | 1 | 541 | 43.70% |
| ZI251219P00020000 | 2024-04-11 11:07AM EDT | 2025-12-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| ZI260116P00020000 | 2024-02-28 11:56AM EDT | 2026-01-16 | 5.40 | 5.80 | 6.20 | 0.00 | - | 5 | 66 | 42.90% |
© 2024 Yahoo. All rights reserved.